Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.707 | 3.711 | 3.668 | 3.699 | 450,243 | -0.01(-0.23%) |
May 30, 2012 | 3.699 | 3.707 | 3.681 | 3.707 | 452,392 | +0.01(+0.35%) |
May 29, 2012 | 3.720 | 3.733 | 3.694 | 3.694 | 542,029 | -0.01(-0.23%) |
May 25, 2012 | 3.686 | 3.703 | 3.686 | 3.703 | 349,810 | +0.00(+0.12%) |
May 24, 2012 | 3.668 | 3.699 | 3.647 | 3.699 | 640,789 | +0.03(+0.82%) |
May 23, 2012 | 3.621 | 3.668 | 3.604 | 3.668 | 640,129 | +0.04(+1.06%) |
May 22, 2012 | 3.621 | 3.643 | 3.608 | 3.630 | 694,928 | +0.02(+0.59%) |
May 21, 2012 | 3.544 | 3.608 | 3.527 | 3.608 | 544,834 | +0.09(+2.56%) |
May 18, 2012 | 3.604 | 3.617 | 3.506 | 3.518 | 1,332,748 | -0.08(-2.26%) |
May 17, 2012 | 3.686 | 3.689 | 3.579 | 3.600 | 715,971 | -0.09(-2.33%) |
May 16, 2012 | 3.664 | 3.686 | 3.643 | 3.686 | 555,385 | +0.03(+0.94%) |
May 15, 2012 | 3.651 | 3.677 | 3.634 | 3.651 | 787,115 | -0.01(-0.35%) |
May 14, 2012 | 3.694 | 3.711 | 3.651 | 3.664 | 752,094 | -0.06(-1.61%) |
May 11, 2012 | 3.741 | 3.754 | 3.711 | 3.724 | 747,511 | -0.00(-0.06%) |
May 10, 2012 | 3.748 | 3.748 | 3.714 | 3.726 | 817,402 | +0.00(+0.11%) |
May 09, 2012 | 3.731 | 3.750 | 3.718 | 3.722 | 604,814 | -0.01(-0.34%) |
May 08, 2012 | 3.777 | 3.777 | 3.726 | 3.735 | 1,482,329 | -0.04(-1.02%) |
May 07, 2012 | 3.752 | 3.773 | 3.752 | 3.773 | 486,801 | +0.02(+0.45%) |
May 04, 2012 | 3.752 | 3.769 | 3.739 | 3.756 | 676,329 | +0.01(+0.34%) |
May 03, 2012 | 3.760 | 3.765 | 3.739 | 3.743 | 489,245 | -0.01(-0.34%) |
May 02, 2012 | 3.760 | 3.765 | 3.740 | 3.756 | 551,020 | +0.01(+0.34%) |
May 01, 2012 | 3.743 | 3.760 | 3.726 | 3.743 | 703,158 | +0.03(+0.69%) |
Apr 30, 2012 | 3.743 | 3.748 | 3.714 | 3.718 | 727,649 | -0.02(-0.46%) |
Apr 27, 2012 | 3.743 | 3.743 | 3.722 | 3.735 | 459,065 | +0.01(+0.34%) |
Apr 26, 2012 | 3.726 | 3.739 | 3.714 | 3.722 | 413,762 | +0.01(+0.23%) |
Apr 25, 2012 | 3.765 | 3.765 | 3.709 | 3.714 | 566,722 | -0.01(-0.23%) |
Apr 24, 2012 | 3.722 | 3.722 | 3.705 | 3.722 | 513,981 | +0.02(+0.46%) |
Apr 23, 2012 | 3.705 | 3.722 | 3.688 | 3.705 | 409,975 | +0.00(+0.00%) |
Apr 20, 2012 | 3.705 | 3.718 | 3.688 | 3.705 | 561,462 | +0.01(+0.23%) |
Apr 19, 2012 | 3.692 | 3.705 | 3.684 | 3.697 | 504,274 | +0.01(+0.35%) |
Apr 18, 2012 | 3.688 | 3.688 | 3.671 | 3.684 | 433,210 | +0.00(+0.00%) |
Apr 17, 2012 | 3.701 | 3.705 | 3.671 | 3.684 | 528,903 | +0.00(+0.12%) |
Apr 16, 2012 | 3.684 | 3.688 | 3.662 | 3.680 | 356,533 | +0.01(+0.35%) |
Apr 13, 2012 | 3.667 | 3.667 | 3.633 | 3.667 | 368,725 | +0.02(+0.47%) |
Apr 12, 2012 | 3.658 | 3.671 | 3.637 | 3.650 | 585,249 | +0.01(+0.23%) |
Apr 11, 2012 | 3.603 | 3.662 | 3.599 | 3.641 | 643,455 | +0.04(+1.00%) |
Apr 10, 2012 | 3.605 | 3.630 | 3.575 | 3.605 | 610,790 | -0.01(-0.23%) |
Apr 09, 2012 | 3.550 | 3.618 | 3.533 | 3.613 | 568,674 | +0.03(+0.71%) |
Apr 05, 2012 | 3.601 | 3.618 | 3.588 | 3.588 | 400,784 | -0.03(-0.70%) |
Apr 04, 2012 | 3.601 | 3.630 | 3.601 | 3.613 | 507,425 | -0.02(-0.47%) |
Apr 03, 2012 | 3.664 | 3.673 | 3.610 | 3.630 | 558,824 | -0.02(-0.46%) |
Apr 02, 2012 | 3.698 | 3.698 | 3.630 | 3.647 | 585,977 | +0.00(+0.00%) |
Mar 30, 2012 | 3.698 | 3.715 | 3.647 | 3.647 | 1,152,191 | -0.05(-1.26%) |
Mar 29, 2012 | 3.660 | 3.694 | 3.622 | 3.694 | 788,099 | +0.04(+1.16%) |
Mar 28, 2012 | 3.652 | 3.652 | 3.626 | 3.652 | 378,112 | +0.01(+0.23%) |
Mar 27, 2012 | 3.635 | 3.656 | 3.626 | 3.643 | 585,121 | -0.01(-0.23%) |
Mar 26, 2012 | 3.643 | 3.656 | 3.614 | 3.652 | 697,907 | +0.02(+0.58%) |
Mar 23, 2012 | 3.613 | 3.630 | 3.592 | 3.630 | 544,984 | +0.03(+0.70%) |
Mar 22, 2012 | 3.597 | 3.622 | 3.588 | 3.605 | 897,937 | +0.00(+0.12%) |
Mar 21, 2012 | 3.635 | 3.635 | 3.597 | 3.601 | 745,203 | -0.03(-0.82%) |
Mar 20, 2012 | 3.630 | 3.635 | 3.609 | 3.630 | 482,989 | -0.00(-0.12%) |
Mar 19, 2012 | 3.630 | 3.643 | 3.609 | 3.635 | 462,201 | +0.01(+0.23%) |
Mar 16, 2012 | 3.660 | 3.660 | 3.605 | 3.626 | 660,024 | -0.02(-0.46%) |
Mar 15, 2012 | 3.685 | 3.685 | 3.643 | 3.643 | 460,343 | -0.02(-0.46%) |
Mar 14, 2012 | 3.690 | 3.706 | 3.647 | 3.660 | 623,718 | -0.06(-1.48%) |
Mar 13, 2012 | 3.685 | 3.715 | 3.681 | 3.715 | 414,182 | +0.04(+1.09%) |
Mar 12, 2012 | 3.662 | 3.675 | 3.650 | 3.675 | 618,052 | +0.00(+0.00%) |
Mar 09, 2012 | 3.692 | 3.692 | 3.658 | 3.675 | 479,270 | -0.02(-0.46%) |
Mar 08, 2012 | 3.671 | 3.700 | 3.620 | 3.692 | 849,121 | +0.05(+1.27%) |
Mar 07, 2012 | 3.603 | 3.662 | 3.574 | 3.645 | 434,402 | +0.10(+2.73%) |
Mar 06, 2012 | 3.620 | 3.637 | 3.549 | 3.549 | 1,051,377 | -0.10(-2.76%) |
Mar 05, 2012 | 3.658 | 3.704 | 3.650 | 3.650 | 1,195,748 | -0.03(-0.91%) |
Mar 02, 2012 | 3.675 | 3.692 | 3.620 | 3.683 | 1,535,913 | +0.03(+0.81%) |